Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 45.54 | 45.54 | 44.98 | 45.29 | 13,010 | +0.30(+0.67%) |
Jul 25, 2024 | 45.25 | 45.82 | 44.91 | 44.99 | 12,216 | -0.24(-0.53%) |
Jul 24, 2024 | 45.20 | 45.66 | 45.20 | 45.23 | 4,980 | -0.25(-0.55%) |
Jul 23, 2024 | 44.86 | 45.55 | 44.86 | 45.48 | 7,214 | +0.32(+0.71%) |
Jul 22, 2024 | 44.98 | 45.16 | 44.65 | 45.16 | 4,717 | +0.75(+1.69%) |
Jul 19, 2024 | 44.46 | 44.65 | 44.32 | 44.41 | 4,365 | +0.28(+0.63%) |
Jul 18, 2024 | 45.35 | 45.35 | 44.07 | 44.13 | 4,718 | -1.14(-2.52%) |
Jul 17, 2024 | 45.75 | 46.16 | 45.27 | 45.27 | 4,207 | -1.09(-2.36%) |
Jul 16, 2024 | 46.00 | 46.42 | 46.00 | 46.37 | 8,363 | +0.91(+1.99%) |
Jul 15, 2024 | 45.52 | 45.62 | 45.33 | 45.46 | 6,830 | +0.30(+0.66%) |
Jul 12, 2024 | 44.95 | 45.43 | 44.92 | 45.16 | 17,758 | +0.36(+0.80%) |
Jul 11, 2024 | 44.30 | 44.82 | 44.09 | 44.80 | 8,305 | +1.15(+2.63%) |
Jul 10, 2024 | 43.71 | 43.71 | 43.19 | 43.65 | 29,944 | +0.25(+0.58%) |
Jul 09, 2024 | 43.10 | 43.41 | 43.10 | 43.40 | 5,714 | +0.28(+0.65%) |
Jul 08, 2024 | 43.06 | 43.34 | 43.05 | 43.12 | 4,321 | +0.12(+0.28%) |
Jul 05, 2024 | 42.31 | 43.00 | 42.29 | 43.00 | 3,600 | +0.59(+1.39%) |
Jul 03, 2024 | 42.60 | 42.72 | 42.38 | 42.41 | 5,238 | -0.25(-0.59%) |
Jul 02, 2024 | 42.84 | 42.93 | 42.59 | 42.66 | 4,014 | -0.39(-0.91%) |
Jul 01, 2024 | 42.91 | 43.32 | 42.91 | 43.05 | 5,465 | +0.09(+0.21%) |
Jun 28, 2024 | 42.85 | 42.96 | 42.63 | 42.96 | 2,384 | -0.30(-0.69%) |
Jun 27, 2024 | 42.76 | 43.26 | 42.70 | 43.26 | 14,210 | +0.34(+0.79%) |
Jun 26, 2024 | 43.02 | 43.02 | 42.57 | 42.92 | 4,092 | -0.27(-0.63%) |
Jun 25, 2024 | 43.37 | 43.47 | 43.09 | 43.19 | 4,996 | -0.19(-0.44%) |
Jun 24, 2024 | 43.09 | 43.54 | 43.09 | 43.38 | 7,596 | +0.44(+1.01%) |
Jun 21, 2024 | 42.53 | 42.97 | 42.53 | 42.95 | 4,177 | +0.47(+1.11%) |
Jun 20, 2024 | 42.67 | 42.72 | 42.39 | 42.48 | 29,600 | -0.17(-0.40%) |
Jun 18, 2024 | 42.54 | 42.89 | 42.52 | 42.65 | 11,784 | +0.11(+0.26%) |
Jun 17, 2024 | 42.91 | 42.99 | 42.50 | 42.54 | 10,243 | -0.46(-1.07%) |
Jun 14, 2024 | 43.24 | 43.24 | 42.96 | 42.99 | 4,076 | -0.59(-1.35%) |
Jun 13, 2024 | 43.41 | 43.58 | 43.20 | 43.58 | 4,177 | +0.12(+0.28%) |
Jun 12, 2024 | 43.36 | 43.97 | 43.36 | 43.46 | 11,951 | +0.76(+1.78%) |
Jun 11, 2024 | 42.19 | 42.90 | 42.19 | 42.71 | 2,968 | +0.05(+0.12%) |
Jun 10, 2024 | 41.85 | 42.66 | 41.79 | 42.66 | 8,484 | +0.58(+1.38%) |
Jun 07, 2024 | 42.15 | 42.39 | 41.95 | 42.08 | 6,346 | -0.29(-0.68%) |
Jun 06, 2024 | 42.72 | 42.72 | 42.25 | 42.37 | 11,013 | -0.47(-1.10%) |
Jun 05, 2024 | 41.94 | 42.90 | 41.94 | 42.84 | 10,072 | +0.95(+2.27%) |
Jun 04, 2024 | 42.21 | 42.21 | 41.87 | 41.89 | 21,035 | -0.35(-0.83%) |
Jun 03, 2024 | 42.30 | 42.74 | 41.70 | 42.24 | 13,372 | +0.34(+0.81%) |
May 31, 2024 | 42.00 | 42.29 | 41.62 | 41.90 | 7,128 | +0.17(+0.41%) |
May 30, 2024 | 41.58 | 41.92 | 41.54 | 41.73 | 7,706 | +0.39(+0.94%) |
May 29, 2024 | 41.07 | 41.46 | 40.99 | 41.34 | 39,005 | -0.40(-0.96%) |
May 28, 2024 | 42.34 | 42.34 | 41.39 | 41.74 | 4,344 | -0.22(-0.52%) |
May 24, 2024 | 42.00 | 42.37 | 41.96 | 41.96 | 4,985 | +0.29(+0.70%) |
May 23, 2024 | 42.95 | 42.95 | 41.42 | 41.67 | 7,847 | -0.82(-1.93%) |
May 22, 2024 | 42.59 | 42.98 | 42.48 | 42.49 | 2,346 | -0.32(-0.75%) |
May 21, 2024 | 43.14 | 43.14 | 42.58 | 42.81 | 13,611 | -0.24(-0.56%) |
May 20, 2024 | 42.72 | 43.14 | 42.67 | 43.04 | 5,781 | +0.44(+1.03%) |
May 17, 2024 | 42.69 | 42.69 | 42.38 | 42.61 | 7,595 | -0.17(-0.40%) |
May 16, 2024 | 43.01 | 43.01 | 42.69 | 42.78 | 2,640 | -0.25(-0.58%) |
May 15, 2024 | 42.72 | 43.29 | 42.72 | 43.02 | 22,832 | +0.76(+1.80%) |
May 14, 2024 | 41.87 | 42.31 | 41.87 | 42.27 | 14,428 | +0.65(+1.56%) |
May 13, 2024 | 41.97 | 41.97 | 41.57 | 41.62 | 4,994 | -0.02(-0.05%) |
May 10, 2024 | 41.99 | 41.99 | 41.46 | 41.64 | 4,444 | -0.12(-0.29%) |
May 09, 2024 | 41.55 | 41.92 | 41.53 | 41.76 | 3,368 | +0.23(+0.55%) |
May 08, 2024 | 41.92 | 41.92 | 41.31 | 41.53 | 7,765 | -0.72(-1.70%) |
May 07, 2024 | 42.31 | 42.37 | 41.97 | 42.25 | 32,618 | +0.15(+0.36%) |
May 06, 2024 | 42.42 | 42.42 | 41.83 | 42.10 | 5,559 | +0.07(+0.17%) |
May 03, 2024 | 42.54 | 42.54 | 42.01 | 42.03 | 10,366 | +0.23(+0.55%) |
May 02, 2024 | 41.78 | 41.80 | 41.26 | 41.80 | 4,418 | +0.55(+1.33%) |